시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long LEU Daily ETF 과거 주가
Tradr 2X Long LEU Daily ETF · LEUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long LEU Daily ETF · LEUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,394 | ₩10,394 | ₩9,660 | ₩9,860 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,408 | ₩10,435 | ₩9,379 | ₩9,847 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,916 | ₩10,916 | ₩10,020 | ₩10,528 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,582 | ₩12,305 | ₩10,582 | ₩11,530 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,673 | ₩10,141 | ₩9,620 | ₩9,954 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,927 | ₩10,141 | ₩9,459 | ₩9,633 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,566 | ₩9,753 | ₩9,085 | ₩9,539 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,673 | ₩10,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,593 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,753 | ₩9,900 | ₩9,272 | ₩9,433 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,555 | ₩10,608 | ₩9,686 | ₩9,713 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩11,009 | ₩11,076 | ₩10,675 | ₩10,715 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,036 | ₩11,036 | ₩10,421 | ₩10,755 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,051 | ₩12,051 | ₩11,183 | ₩11,356 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,771 | ₩12,519 | ₩11,316 | ₩12,372 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,929 | ₩12,131 | ₩10,929 | ₩11,931 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,276 | ₩11,584 | ₩10,328 | ₩10,488 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,114 | ₩11,437 | ₩10,060 | ₩11,263 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,568 | ₩10,688 | ₩9,286 | ₩9,726 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,076 | ₩11,076 | ₩9,913 | ₩10,154 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,423 | ₩11,437 | ₩10,835 | ₩10,942 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,095 | ₩14,095 | ₩11,704 | ₩11,757 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,365 | ₩15,939 | ₩14,015 | ₩14,069 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,983 | ₩18,117 | ₩16,727 | ₩17,048 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,086 | ₩18,705 | ₩15,805 | ₩17,703 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,378 | ₩15,859 | ₩14,723 | ₩15,645 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,552 | ₩15,899 | ₩14,777 | ₩15,057 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,937 | ₩15,645 | ₩14,309 | ₩15,445 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,403 | ₩14,697 | ₩13,721 | ₩14,670 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,046 | ₩16,500 | ₩15,298 | ₩15,298 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,640 | ₩19,787 | ₩15,659 | ₩16,126 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,838 | ₩20,321 | ₩18,571 | ₩20,108 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,279 | ₩22,713 | ₩18,157 | ₩18,518 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,808 | ₩19,720 | ₩16,554 | ₩19,720 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,558 | ₩18,558 | ₩16,059 | ₩16,407 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,636 | ₩18,812 | ₩16,968 | ₩18,651 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,502 | ₩17,569 | ₩15,899 | ₩16,607 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,142 | ₩18,411 | ₩16,273 | ₩18,130 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,315 | ₩17,315 | ₩16,380 | ₩16,661 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,373 | ₩19,373 | ₩18,037 | ₩18,291 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,894 | ₩20,949 | ₩19,426 | ₩19,640 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,491 | ₩20,174 | ₩18,170 | ₩19,934 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,335 | ₩20,522 | ₩18,464 | ₩18,665 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,987 | ₩19,987 | ₩18,411 | ₩19,399 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,640 | ₩20,094 | ₩19,226 | ₩19,319 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,424 | ₩19,867 | ₩17,556 | ₩19,827 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,192 | ₩22,192 | ₩16,928 | ₩17,502 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,720 | ₩19,880 | ₩18,598 | ₩19,413 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,760 | ₩20,228 | ₩18,838 | ₩19,720 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,674 | ₩19,079 | ₩16,500 | ₩18,705 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,649 | ₩17,970 | ₩16,594 | ₩17,288 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,803 | ₩17,275 | ₩14,803 | ₩16,995 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,284 | ₩15,846 | ₩14,002 | ₩14,055 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,367 | ₩16,367 | ₩13,841 | ₩16,113 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,672 | ₩17,382 | ₩15,672 | ₩17,382 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,926 | ₩16,286 | ₩15,004 | ₩15,057 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,033 | ₩16,901 | ₩15,565 | ₩16,353 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,407 | ₩17,769 | ₩16,300 | ₩17,048 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,456 | ₩16,500 | ₩14,429 | ₩16,500 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,029 | ₩14,256 | ₩13,467 | ₩13,841 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,971 | ₩13,908 | ₩11,757 | ₩13,882 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,334 | ₩13,361 | ₩12,091 | ₩12,412 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,897 | ₩14,897 | ₩12,799 | ₩14,055 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,271 | ₩15,578 | ₩14,282 | ₩14,656 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,193 | ₩16,367 | ₩14,055 | ₩14,055 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,796 | ₩18,090 | ₩16,968 | ₩16,968 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,447 | ₩17,743 | ₩16,220 | ₩17,636 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,351 | ₩16,701 | ₩15,351 | ₩16,193 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,048 | ₩17,609 | ₩15,418 | ₩16,046 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,567 | ₩18,705 | ₩16,380 | ₩17,783 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,741 | ₩18,304 | ₩14,857 | ₩15,485 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,620 | ₩17,756 | ₩16,033 | ₩16,206 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,271 | ₩16,620 | ₩14,590 | ₩16,620 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,286 | ₩16,286 | ₩14,710 | ₩15,071 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,447 | ₩17,021 | ₩15,805 | ₩16,260 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,489 | ₩18,023 | ₩16,300 | ₩17,168 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,983 | ₩18,170 | ₩16,420 | ₩17,288 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,863 | ₩21,831 | ₩17,863 | ₩18,705 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,482 | ₩20,722 | ₩18,638 | ₩20,041 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,693 | ₩22,031 | ₩18,999 | ₩21,965 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,874 | ₩18,918 | ₩16,834 | ₩17,502 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,783 | ₩19,440 | ₩16,527 | ₩16,527 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,916 | ₩19,506 | ₩17,916 | ₩18,972 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,605 | ₩16,634 | ₩15,365 | ₩16,180 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,628 | ₩15,605 | ₩13,534 | ₩15,512 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,496 | ₩15,071 | ₩13,067 | ₩13,200 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,767 | ₩16,767 | ₩13,214 | ₩15,124 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,663 | ₩17,663 | ₩16,313 | ₩16,580 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,085 | ₩22,085 | ₩15,418 | ₩16,327 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,709 | ₩22,352 | ₩20,522 | ₩22,178 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,557 | ₩24,557 | ₩20,936 | ₩21,110 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,661 | ₩26,855 | ₩22,713 | ₩25,812 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,776 | ₩24,076 | ₩19,640 | ₩23,180 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,713 | ₩22,713 | ₩20,281 | ₩21,804 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,455 | ₩22,339 | ₩19,867 | ₩22,259 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,056 | ₩21,858 | ₩19,947 | ₩21,056 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,432 | ₩23,047 | ₩21,377 | ₩21,925 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,642 | ₩22,940 | ₩20,642 | ₩20,789 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,384 | ₩20,709 | ₩18,371 | ₩20,268 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,239 | ₩19,546 | ₩18,384 | ₩18,758 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,533 | ₩19,533 | ₩17,502 | ₩18,705 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,818 | ₩21,818 | ₩19,239 | ₩19,520 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,617 | ₩22,219 | ₩20,882 | ₩21,631 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,837 | ₩24,837 | ₩22,392 | ₩24,183 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,255 | ₩27,255 | ₩24,383 | ₩24,383 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,672 | ₩28,672 | ₩25,732 | ₩27,055 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,057 | ₩30,863 | ₩25,131 | ₩29,781 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,687 | ₩29,687 | ₩26,654 | ₩28,805 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩36,007 | ₩36,474 | ₩27,723 | ₩29,113 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,538 | ₩35,766 | ₩27,149 | ₩35,739 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,792 | ₩29,687 | ₩27,255 | ₩29,072 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,752 | ₩30,288 | ₩27,923 | ₩29,059 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩30,034 | ₩30,395 | ₩27,870 | ₩29,059 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,855 | ₩30,342 | ₩26,454 | ₩30,342 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,754 | ₩29,754 | ₩24,837 | ₩25,519 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,317 | ₩32,252 | ₩28,565 | ₩29,273 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,729 | ₩35,192 | ₩30,729 | ₩34,630 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,753 | ₩36,073 | ₩29,660 | ₩29,887 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,552 | ₩37,396 | ₩32,466 | ₩34,270 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,523 | ₩33,361 | ₩27,523 | ₩33,361 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,538 | ₩28,538 | ₩25,933 | ₩26,187 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,380 | ₩29,380 | ₩26,721 | ₩28,658 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,061 | ₩31,531 | ₩27,536 | ₩29,594 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,796 | ₩31,477 | ₩28,137 | ₩29,473 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,523 | ₩29,847 | ₩27,442 | ₩28,137 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,794 | ₩29,861 | ₩26,307 | ₩26,975 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,808 | ₩26,641 | ₩23,581 | ₩26,561 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,728 | ₩26,000 | ₩23,581 | ₩25,332 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,784 | ₩25,919 | ₩23,555 | ₩23,555 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,572 | ₩26,721 | ₩23,755 | ₩25,866 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,806 | ₩22,806 | ₩20,041 | ₩21,925 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,131 | ₩25,131 | ₩23,929 | ₩24,824 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,820 | ₩25,786 | ₩22,125 | ₩24,517 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,381 | ₩26,187 | ₩23,381 | ₩24,557 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,070 | ₩22,593 | ₩20,575 | ₩22,112 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,583 | ₩25,011 | ₩20,308 | ₩20,976 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,988 | ₩26,988 | ₩24,957 | ₩25,505 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,668 | ₩28,872 | ₩26,561 | ₩27,790 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,288 | ₩30,288 | ₩27,656 | ₩27,990 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,068 | ₩28,952 | ₩25,438 | ₩28,551 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,189 | ₩28,725 | ₩26,721 | ₩28,231 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,395 | ₩30,395 | ₩25,559 | ₩26,040 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,406 | ₩32,960 | ₩29,406 | ₩31,798 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,350 | ₩34,737 | ₩32,787 | ₩32,974 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,325 | ₩36,608 | ₩33,735 | ₩34,470 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,924 | ₩35,365 | ₩34,109 | ₩34,377 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,478 | ₩38,652 | ₩33,000 | ₩33,348 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,397 | ₩36,140 | ₩30,729 | ₩34,978 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,624 | ₩33,134 | ₩30,221 | ₩30,729 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,794 | ₩32,199 | ₩29,794 | ₩30,769 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,347 | ₩29,433 | ₩25,946 | ₩29,433 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,923 | ₩31,250 | ₩27,229 | ₩27,242 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,181 | ₩31,344 | ₩27,416 | ₩29,219 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,061 | ₩32,065 | ₩28,511 | ₩31,624 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,591 | ₩30,863 | ₩26,721 | ₩28,845 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,431 | ₩34,029 | ₩28,418 | ₩33,789 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,401 | ₩33,401 | ₩30,729 | ₩31,932 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,922 | ₩36,541 | ₩32,720 | ₩34,136 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,896 | ₩35,138 | ₩33,067 | ₩33,976 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,086 | ₩33,241 | ₩28,779 | ₩32,987 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,223 | ₩31,892 | ₩29,126 | ₩31,063 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,067 | ₩33,401 | ₩30,328 | ₩32,279 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,829 | ₩34,363 | ₩32,413 | ₩34,056 | +0.67% | 8.9천 |
|---|